시장 데이터를 불러오는 중
전체 종목
Motley Fool Next Index ETF 과거 주가
Motley Fool Next Index ETF · TMFX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Motley Fool Next Index ETF · TMFX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,451 | ₩32,679 | ₩32,431 | ₩32,679 | +0.70% | 1.5만 |
| 2026.10.08 | ₩31,889 | ₩32,271 | ₩31,860 | ₩32,271 | +1.20% | 6.1천 |
| 2026.10.07 | ₩32,184 | ₩32,403 | ₩31,849 | ₩31,983 | -0.62% | 2.6만 |
| 2026.10.06 | ₩32,385 | ₩32,411 | ₩32,184 | ₩32,222 | -0.50% | 3.1천 |
| 2026.10.05 | ₩31,822 | ₩32,224 | ₩31,822 | ₩32,200 | +1.19% | 5.9천 |
| 2026.10.02 | ₩32,010 | ₩32,411 | ₩31,835 | ₩31,862 | -0.46% | 1.7만 |
| 2026.10.01 | ₩31,688 | ₩31,849 | ₩31,501 | ₩31,782 | +0.30% | 1.9만 |
| 2026.09.30 | ₩31,715 | ₩31,782 | ₩31,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,558 |
| -0.49% |
| 2.9만 |
| 2026.09.29 | ₩31,554 | ₩31,592 | ₩31,367 | ₩31,592 | +0.12% | 4.2천 |
|---|
| 2026.09.28 | ₩31,554 | ₩31,701 | ₩31,407 | ₩31,581 | +0.08% | 1.2만 |
|---|
| 2026.09.25 | ₩32,076 | ₩32,076 | ₩31,855 | ₩31,865 | -0.66% | 3.7천 |
|---|
| 2026.09.24 | ₩32,184 | ₩32,184 | ₩31,835 | ₩32,004 | -0.56% | 2.3만 |
|---|
| 2026.09.23 | ₩32,264 | ₩32,264 | ₩32,039 | ₩32,039 | -0.70% | 1만 |
|---|
| 2026.09.22 | ₩32,478 | ₩32,478 | ₩32,143 | ₩32,204 | -0.85% | 1.3만 |
|---|
| 2026.09.21 | ₩31,969 | ₩32,078 | ₩31,956 | ₩32,063 | +0.29% | 8.5천 |
|---|
| 2026.09.18 | ₩32,023 | ₩32,023 | ₩31,675 | ₩31,675 | -1.09% | 1.3만 |
|---|
| 2026.09.17 | ₩32,023 | ₩32,023 | ₩31,936 | ₩31,975 | -0.15% | 5.6천 |
|---|
| 2026.09.16 | ₩31,929 | ₩31,996 | ₩31,474 | ₩31,681 | -0.78% | 2만 |
|---|
| 2026.09.15 | ₩31,983 | ₩32,063 | ₩31,831 | ₩31,831 | -0.47% | 4.3천 |
|---|
| 2026.09.14 | ₩31,701 | ₩32,123 | ₩31,701 | ₩32,123 | +1.33% | 2.3만 |
|---|
| 2026.09.11 | ₩31,675 | ₩31,675 | ₩31,474 | ₩31,574 | -0.32% | 6.1천 |
|---|
| 2026.09.10 | ₩31,568 | ₩31,594 | ₩31,347 | ₩31,360 | -0.66% | 2.2만 |
|---|
| 2026.09.09 | ₩31,876 | ₩31,876 | ₩31,514 | ₩31,518 | -1.12% | 1.5만 |
|---|
| 2026.09.08 | ₩32,800 | ₩32,800 | ₩32,034 | ₩32,034 | -2.34% | 1.8만 |
|---|
| 2026.09.04 | ₩32,987 | ₩32,987 | ₩32,612 | ₩32,691 | -0.90% | 1.5만 |
|---|
| 2026.09.03 | ₩33,001 | ₩33,001 | ₩32,699 | ₩32,947 | -0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩33,630 | ₩33,630 | ₩32,572 | ₩32,679 | -2.83% | 2.1만 |
|---|
| 2026.09.01 | ₩32,826 | ₩32,826 | ₩32,559 | ₩32,567 | -0.79% | 2.4천 |
|---|
| 2026.08.31 | ₩35,170 | ₩35,170 | ₩32,826 | ₩32,955 | -6.30% | 3.4천 |
|---|
| 2026.08.28 | ₩33,476 | ₩33,476 | ₩33,108 | ₩33,122 | -1.06% | 3.5천 |
|---|
| 2026.08.27 | ₩33,456 | ₩33,536 | ₩33,422 | ₩33,441 | -0.04% | 9.5천 |
|---|
| 2026.08.26 | ₩32,987 | ₩33,148 | ₩32,987 | ₩33,089 | +0.31% | 9.5천 |
|---|
| 2026.08.25 | ₩33,201 | ₩33,228 | ₩33,161 | ₩33,183 | -0.06% | 3.4천 |
|---|
| 2026.08.24 | ₩33,322 | ₩33,322 | ₩33,041 | ₩33,147 | -0.53% | 1.5천 |
|---|
| 2026.08.21 | ₩33,201 | ₩33,295 | ₩33,201 | ₩33,295 | +0.28% | 600 |
|---|
| 2026.08.20 | ₩32,987 | ₩32,987 | ₩32,880 | ₩32,908 | -0.24% | 1.7천 |
|---|
| 2026.08.19 | ₩32,934 | ₩33,483 | ₩32,934 | ₩33,416 | +1.46% | 1.4만 |
|---|
| 2026.08.18 | ₩32,612 | ₩32,652 | ₩32,358 | ₩32,358 | -0.78% | 2천 |
|---|
| 2026.08.17 | ₩32,679 | ₩32,679 | ₩32,501 | ₩32,501 | -0.55% | 3.6천 |
|---|
| 2026.08.14 | ₩33,054 | ₩33,054 | ₩32,895 | ₩32,895 | -0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩32,532 | ₩33,006 | ₩32,425 | ₩33,006 | +1.46% | 4.8천 |
|---|
| 2026.08.12 | ₩32,451 | ₩32,478 | ₩32,237 | ₩32,378 | -0.23% | 1.7만 |
|---|
| 2026.08.11 | ₩32,626 | ₩32,626 | ₩32,480 | ₩32,480 | -0.45% | 3천 |
|---|
| 2026.08.10 | ₩32,385 | ₩32,559 | ₩32,385 | ₩32,513 | +0.40% | 4.7천 |
|---|
| 2026.08.07 | ₩32,143 | ₩32,398 | ₩32,143 | ₩32,398 | +0.79% | 3.3천 |
|---|
| 2026.08.06 | ₩31,681 | ₩31,708 | ₩31,581 | ₩31,672 | -0.03% | 1.2천 |
|---|
| 2026.08.05 | ₩32,143 | ₩32,143 | ₩31,862 | ₩31,924 | -0.68% | 5.7천 |
|---|
| 2026.08.04 | ₩31,608 | ₩32,143 | ₩31,608 | ₩32,123 | +1.63% | 1.4천 |
|---|
| 2026.08.03 | ₩31,206 | ₩31,343 | ₩31,206 | ₩31,343 | +0.44% | 3.4천 |
|---|
| 2026.07.31 | ₩30,844 | ₩30,884 | ₩30,617 | ₩30,878 | +0.11% | 6.4천 |
|---|
| 2026.07.30 | ₩30,884 | ₩31,108 | ₩30,720 | ₩31,108 | +0.72% | 1.3천 |
|---|
| 2026.07.29 | ₩31,313 | ₩31,701 | ₩31,300 | ₩31,300 | -0.04% | 4.4천 |
|---|
| 2026.07.28 | ₩30,898 | ₩31,318 | ₩30,898 | ₩31,318 | +1.36% | 5.5천 |
|---|
| 2026.07.27 | ₩30,590 | ₩30,878 | ₩30,590 | ₩30,824 | +0.77% | 1.5만 |
|---|
| 2026.07.24 | ₩30,081 | ₩30,282 | ₩30,081 | ₩30,208 | +0.42% | 7천 |
|---|
| 2026.07.23 | ₩30,027 | ₩30,027 | ₩29,893 | ₩29,938 | -0.30% | 3.1천 |
|---|
| 2026.07.22 | ₩30,322 | ₩30,322 | ₩30,188 | ₩30,188 | -0.44% | 5.8천 |
|---|
| 2026.07.21 | ₩30,791 | ₩30,791 | ₩30,550 | ₩30,595 | -0.64% | 4.9천 |
|---|
| 2026.07.20 | ₩31,005 | ₩31,005 | ₩30,724 | ₩30,773 | -0.75% | 3.7천 |
|---|
| 2026.07.17 | ₩30,951 | ₩30,951 | ₩30,871 | ₩30,915 | -0.12% | 3.8천 |
|---|
| 2026.07.16 | ₩30,905 | ₩31,139 | ₩30,905 | ₩31,112 | +0.67% | 900 |
|---|
| 2026.07.15 | ₩31,166 | ₩31,166 | ₩30,911 | ₩30,913 | -0.81% | 1.1천 |
|---|
| 2026.07.14 | ₩31,179 | ₩31,206 | ₩30,911 | ₩30,934 | -0.79% | 3.2천 |
|---|
| 2026.07.13 | ₩31,105 | ₩31,114 | ₩30,938 | ₩31,008 | -0.31% | 8.1천 |
|---|
| 2026.07.10 | ₩31,059 | ₩31,059 | ₩30,992 | ₩30,992 | -0.22% | 1.7천 |
|---|
| 2026.07.09 | ₩31,146 | ₩31,233 | ₩31,126 | ₩31,217 | +0.23% | 3.2천 |
|---|
| 2026.07.08 | ₩31,206 | ₩31,527 | ₩30,630 | ₩30,848 | -1.15% | 1.4만 |
|---|
| 2026.07.07 | ₩31,434 | ₩31,474 | ₩31,233 | ₩31,233 | -0.64% | 3천 |
|---|
| 2026.07.06 | ₩31,661 | ₩31,661 | ₩31,152 | ₩31,351 | -0.98% | 1.3만 |
|---|
| 2026.07.02 | ₩31,280 | ₩31,380 | ₩31,045 | ₩31,226 | -0.17% | 5.3천 |
|---|
| 2026.07.01 | ₩30,657 | ₩33,001 | ₩30,657 | ₩30,996 | +1.11% | 3.1천 |
|---|
| 2026.06.30 | ₩30,449 | ₩30,610 | ₩30,416 | ₩30,563 | +0.37% | 1만 |
|---|
| 2026.06.29 | ₩30,777 | ₩30,777 | ₩30,161 | ₩30,443 | -1.09% | 2.8천 |
|---|
| 2026.06.26 | ₩29,291 | ₩30,134 | ₩29,291 | ₩30,134 | +2.88% | 1.1만 |
|---|
| 2026.06.25 | ₩29,892 | ₩29,892 | ₩29,496 | ₩29,496 | -1.33% | 2.1천 |
|---|
| 2026.06.24 | ₩29,694 | ₩29,719 | ₩29,597 | ₩29,597 | -0.32% | 1.5천 |
|---|
| 2026.06.23 | ₩29,451 | ₩29,605 | ₩29,348 | ₩29,348 | -0.35% | 500 |
|---|
| 2026.06.22 | ₩29,612 | ₩29,612 | ₩29,398 | ₩29,488 | -0.42% | 3.6천 |
|---|
| 2026.06.18 | ₩29,358 | ₩29,667 | ₩29,358 | ₩29,667 | +1.05% | 3.3천 |
|---|
| 2026.06.17 | ₩29,913 | ₩29,913 | ₩29,284 | ₩29,284 | -2.10% | 1.4천 |
|---|
| 2026.06.16 | ₩30,134 | ₩30,168 | ₩29,789 | ₩29,789 | -1.15% | 2.7천 |
|---|
| 2026.06.15 | ₩30,255 | ₩30,255 | ₩30,051 | ₩30,051 | -0.67% | 5.3천 |
|---|
| 2026.06.12 | ₩29,833 | ₩29,920 | ₩29,666 | ₩29,857 | +0.08% | 4천 |
|---|
| 2026.06.11 | ₩29,384 | ₩29,867 | ₩29,384 | ₩29,867 | +1.64% | 5.1천 |
|---|
| 2026.06.10 | ₩29,585 | ₩29,585 | ₩29,304 | ₩29,311 | -0.93% | 7.7천 |
|---|
| 2026.06.09 | ₩29,639 | ₩29,960 | ₩28,969 | ₩29,652 | +0.05% | 7.1천 |
|---|
| 2026.06.08 | ₩29,599 | ₩29,693 | ₩29,501 | ₩29,501 | -0.33% | 3.2천 |
|---|
| 2026.06.05 | ₩29,920 | ₩29,920 | ₩29,411 | ₩29,505 | -1.39% | 3.5천 |
|---|
| 2026.06.04 | ₩30,429 | ₩30,429 | ₩30,255 | ₩30,259 | -0.56% | 4천 |
|---|
| 2026.06.03 | ₩30,108 | ₩30,108 | ₩29,880 | ₩30,045 | -0.21% | 3.3천 |
|---|
| 2026.06.02 | ₩30,242 | ₩30,322 | ₩30,148 | ₩30,322 | +0.27% | 1.3만 |
|---|
| 2026.06.01 | ₩30,208 | ₩30,696 | ₩30,175 | ₩30,590 | +1.26% | 2.9천 |
|---|
| 2026.05.29 | ₩29,987 | ₩30,283 | ₩29,974 | ₩30,184 | +0.66% | 3.4천 |
|---|
| 2026.05.28 | ₩29,384 | ₩30,041 | ₩29,384 | ₩29,974 | +2.01% | 4.4천 |
|---|
| 2026.05.27 | ₩29,371 | ₩29,612 | ₩29,371 | ₩29,431 | +0.21% | 700 |
|---|
| 2026.05.26 | ₩29,465 | ₩29,559 | ₩28,407 | ₩29,513 | +0.16% | 2.8천 |
|---|
| 2026.05.22 | ₩29,023 | ₩29,411 | ₩29,023 | ₩29,261 | +0.82% | 4.2천 |
|---|
| 2026.05.21 | ₩28,434 | ₩28,996 | ₩28,434 | ₩28,916 | +1.70% | 7.3천 |
|---|
| 2026.05.20 | ₩28,300 | ₩28,829 | ₩28,300 | ₩28,829 | +1.87% | 6.8천 |
|---|
| 2026.05.19 | ₩28,487 | ₩28,487 | ₩28,286 | ₩28,304 | -0.64% | 5.2천 |
|---|
| 2026.05.18 | ₩28,340 | ₩28,663 | ₩28,340 | ₩28,506 | +0.59% | 3.4천 |
|---|
| 2026.05.15 | ₩28,072 | ₩28,407 | ₩28,059 | ₩28,269 | +0.70% | 3천 |
|---|
| 2026.05.14 | ₩28,192 | ₩28,434 | ₩28,159 | ₩28,345 | +0.54% | 2.3만 |
|---|
| 2026.05.13 | ₩28,032 | ₩28,215 | ₩28,018 | ₩28,215 | +0.65% | 8.9천 |
|---|
| 2026.05.12 | ₩28,447 | ₩28,447 | ₩28,246 | ₩28,376 | -0.25% | 5천 |
|---|
| 2026.05.11 | ₩28,795 | ₩28,842 | ₩28,608 | ₩28,647 | -0.52% | 4.9천 |
|---|
| 2026.05.08 | ₩28,541 | ₩28,859 | ₩28,534 | ₩28,859 | +1.12% | 4.5천 |
|---|
| 2026.05.07 | ₩29,157 | ₩29,157 | ₩28,730 | ₩28,850 | -1.05% | 1.8천 |
|---|
| 2026.05.06 | ₩28,527 | ₩28,841 | ₩28,527 | ₩28,841 | +1.10% | 6.7천 |
|---|
| 2026.05.05 | ₩28,380 | ₩28,680 | ₩28,380 | ₩28,641 | +0.92% | 5천 |
|---|
| 2026.05.04 | ₩28,326 | ₩28,541 | ₩28,326 | ₩28,357 | +0.11% | 4천 |
|---|
| 2026.05.01 | ₩28,380 | ₩28,480 | ₩28,286 | ₩28,440 | +0.21% | 9.5천 |
|---|
| 2026.04.30 | ₩27,764 | ₩27,992 | ₩27,643 | ₩27,985 | +0.80% | 5천 |
|---|
| 2026.04.29 | ₩27,442 | ₩27,643 | ₩27,442 | ₩27,643 | +0.73% | 1.6천 |
|---|
| 2026.04.28 | ₩28,166 | ₩28,166 | ₩27,858 | ₩27,883 | -1.00% | 1.9천 |
|---|
| 2026.04.27 | ₩28,192 | ₩28,321 | ₩28,192 | ₩28,203 | +0.04% | 4천 |
|---|
| 2026.04.24 | ₩28,085 | ₩28,259 | ₩28,085 | ₩28,259 | +0.62% | 7.8천 |
|---|
| 2026.04.23 | ₩28,380 | ₩28,380 | ₩28,112 | ₩28,203 | -0.62% | 7.8천 |
|---|
| 2026.04.22 | ₩28,735 | ₩28,786 | ₩28,667 | ₩28,786 | +0.18% | 500 |
|---|
| 2026.04.21 | ₩29,090 | ₩29,371 | ₩28,728 | ₩28,728 | -1.24% | 6.1천 |
|---|
| 2026.04.20 | ₩28,648 | ₩28,967 | ₩28,527 | ₩28,967 | +1.11% | 2.9천 |
|---|
| 2026.04.17 | ₩28,648 | ₩28,889 | ₩28,629 | ₩28,692 | +0.15% | 5.7천 |
|---|
| 2026.04.16 | ₩28,132 | ₩28,246 | ₩28,132 | ₩28,218 | +0.30% | 2.4천 |
|---|
| 2026.04.15 | ₩28,085 | ₩28,126 | ₩28,085 | ₩28,105 | +0.07% | 1.2천 |
|---|
| 2026.04.14 | ₩27,670 | ₩27,764 | ₩27,670 | ₩27,702 | +0.12% | 2.4천 |
|---|
| 2026.04.13 | ₩26,733 | ₩27,528 | ₩26,733 | ₩27,528 | +2.98% | 4.6천 |
|---|
| 2026.04.10 | ₩27,067 | ₩27,067 | ₩26,855 | ₩26,855 | -0.79% | 3천 |
|---|
| 2026.04.09 | ₩27,402 | ₩27,402 | ₩27,000 | ₩27,199 | -0.74% | 1.2천 |
|---|
| 2026.04.08 | ₩27,858 | ₩27,858 | ₩27,465 | ₩27,465 | -1.41% | 3.1천 |
|---|
| 2026.04.07 | ₩26,920 | ₩27,041 | ₩26,873 | ₩26,983 | +0.23% | 6.8천 |
|---|
| 2026.04.06 | ₩26,987 | ₩27,134 | ₩26,987 | ₩27,132 | +0.54% | 4.4천 |
|---|
| 2026.04.02 | ₩26,264 | ₩26,954 | ₩26,264 | ₩26,954 | +2.63% | 3.5천 |
|---|
| 2026.04.01 | ₩26,786 | ₩27,000 | ₩26,782 | ₩26,782 | -0.02% | 2.1천 |
|---|
| 2026.03.31 | ₩26,304 | ₩26,813 | ₩26,304 | ₩26,750 | +1.70% | 4.9천 |
|---|
| 2026.03.30 | ₩26,237 | ₩26,237 | ₩25,875 | ₩25,897 | -1.30% | 5천 |
|---|
| 2026.03.27 | ₩26,572 | ₩26,572 | ₩26,130 | ₩26,193 | -1.43% | 7.8천 |
|---|
| 2026.03.26 | ₩26,974 | ₩27,081 | ₩26,761 | ₩26,761 | -0.79% | 2.5천 |
|---|
| 2026.03.25 | ₩27,295 | ₩27,295 | ₩27,215 | ₩27,231 | -0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩26,786 | ₩27,121 | ₩26,786 | ₩27,025 | +0.89% | 2.8천 |
|---|
| 2026.03.23 | ₩27,429 | ₩27,525 | ₩27,179 | ₩27,179 | -0.91% | 1.1천 |
|---|
| 2026.03.20 | ₩27,255 | ₩27,255 | ₩26,572 | ₩26,755 | -1.83% | 1.6천 |
|---|
| 2026.03.19 | ₩27,128 | ₩27,322 | ₩27,108 | ₩27,322 | +0.72% | 2천 |
|---|
| 2026.03.18 | ₩27,617 | ₩27,617 | ₩27,262 | ₩27,262 | -1.29% | 1.2천 |
|---|
| 2026.03.17 | ₩27,764 | ₩27,764 | ₩27,580 | ₩27,580 | -0.66% | 2.2천 |
|---|
| 2026.03.16 | ₩27,389 | ₩27,534 | ₩27,335 | ₩27,375 | -0.05% | 9.4천 |
|---|
| 2026.03.13 | ₩27,409 | ₩27,409 | ₩27,078 | ₩27,078 | -1.21% | 6.4천 |
|---|
| 2026.03.12 | ₩27,657 | ₩27,724 | ₩27,201 | ₩27,201 | -1.65% | 4.4천 |
|---|
| 2026.03.11 | ₩27,844 | ₩28,059 | ₩27,804 | ₩27,911 | +0.24% | 5.5천 |
|---|
| 2026.03.10 | ₩27,898 | ₩28,326 | ₩27,898 | ₩27,963 | +0.24% | 2.7천 |
|---|
| 2026.03.09 | ₩27,643 | ₩28,206 | ₩27,309 | ₩28,206 | +2.03% | 6.3천 |
|---|
| 2026.03.06 | ₩27,871 | ₩28,059 | ₩27,871 | ₩27,992 | +0.43% | 5.3천 |
|---|
| 2026.03.05 | ₩28,809 | ₩28,815 | ₩28,259 | ₩28,407 | -1.39% | 3.3천 |
|---|
| 2026.03.04 | ₩28,594 | ₩28,782 | ₩28,594 | ₩28,709 | +0.40% | 1.9천 |
|---|
| 2026.03.03 | ₩28,166 | ₩28,734 | ₩28,126 | ₩28,638 | +1.68% | 2.1천 |
|---|
| 2026.03.02 | ₩28,353 | ₩29,009 | ₩28,353 | ₩28,965 | +2.16% | 2.7천 |
|---|
| 2026.02.27 | ₩28,594 | ₩28,762 | ₩28,541 | ₩28,762 | +0.59% | 2.2천 |
|---|
| 2026.02.26 | ₩28,882 | ₩28,996 | ₩28,675 | ₩28,996 | +0.39% | 6.7천 |
|---|
| 2026.02.25 | ₩28,420 | ₩28,829 | ₩28,420 | ₩28,829 | +1.44% | 1.2만 |
|---|
| 2026.02.24 | ₩28,326 | ₩28,822 | ₩28,326 | ₩28,782 | +1.61% | 2.5천 |
|---|
| 2026.02.23 | ₩28,795 | ₩28,795 | ₩28,273 | ₩28,336 | -1.60% | 6.5천 |
|---|
| 2026.02.20 | ₩29,036 | ₩29,036 | ₩28,822 | ₩28,963 | -0.25% | 1.4만 |
|---|
| 2026.02.19 | ₩28,782 | ₩28,863 | ₩28,648 | ₩28,863 | +0.28% | 3.2천 |
|---|
| 2026.02.18 | ₩28,996 | ₩28,996 | ₩28,835 | ₩28,888 | -0.37% | 1.1천 |
|---|
| 2026.02.17 | ₩28,501 | ₩28,695 | ₩28,246 | ₩28,613 | +0.39% | 8.9천 |
|---|
| 2026.02.13 | ₩28,393 | ₩28,768 | ₩28,393 | ₩28,602 | +0.74% | 2.3천 |
|---|
| 2026.02.12 | ₩29,103 | ₩29,103 | ₩28,273 | ₩28,302 | -2.75% | 6.6천 |
|---|
| 2026.02.11 | ₩28,795 | ₩28,918 | ₩28,675 | ₩28,918 | +0.43% | 4.5천 |
|---|
| 2026.02.10 | ₩29,184 | ₩29,438 | ₩29,184 | ₩29,197 | +0.05% | 2.3천 |
|---|
| 2026.02.09 | ₩28,876 | ₩29,241 | ₩28,876 | ₩29,193 | +1.10% | 3천 |
|---|
| 2026.02.06 | ₩28,554 | ₩28,918 | ₩28,467 | ₩28,918 | +1.28% | 3천 |
|---|
| 2026.02.05 | ₩28,420 | ₩28,420 | ₩27,938 | ₩27,984 | -1.54% | 8.4천 |
|---|
| 2026.02.04 | ₩28,514 | ₩28,514 | ₩28,112 | ₩28,417 | -0.34% | 1.4천 |
|---|
| 2026.02.03 | ₩28,876 | ₩28,876 | ₩28,246 | ₩28,484 | -1.35% | 1.3만 |
|---|
| 2026.02.02 | ₩28,715 | ₩28,969 | ₩28,715 | ₩28,830 | +0.40% | 2.4천 |
|---|
| 2026.01.30 | ₩28,969 | ₩28,969 | ₩28,688 | ₩28,735 | -0.81% | 4.5천 |
|---|
| 2026.01.29 | ₩29,304 | ₩29,806 | ₩28,916 | ₩29,157 | -0.50% | 8.6천 |
|---|
| 2026.01.28 | ₩29,709 | ₩29,719 | ₩29,572 | ₩29,580 | -0.43% | 4.2천 |
|---|
| 2026.01.27 | ₩29,826 | ₩29,826 | ₩29,626 | ₩29,703 | -0.41% | 4.5천 |
|---|
| 2026.01.26 | ₩29,826 | ₩29,907 | ₩29,817 | ₩29,817 | -0.03% | 2.2천 |
|---|
| 2026.01.23 | ₩30,242 | ₩30,242 | ₩29,773 | ₩29,833 | -1.35% | 3.8천 |
|---|
| 2026.01.22 | ₩30,018 | ₩30,175 | ₩30,018 | ₩30,097 | +0.26% | 7.5천 |
|---|
| 2026.01.21 | ₩29,719 | ₩29,880 | ₩29,525 | ₩29,822 | +0.35% | 1.2만 |
|---|
| 2026.01.20 | ₩29,492 | ₩29,746 | ₩29,422 | ₩29,458 | -0.11% | 1.3만 |
|---|
| 2026.01.16 | ₩29,947 | ₩30,121 | ₩29,880 | ₩29,889 | -0.19% | 4.6천 |
|---|
| 2026.01.15 | ₩29,920 | ₩30,081 | ₩29,920 | ₩29,935 | +0.05% | 6천 |
|---|
| 2026.01.14 | ₩29,893 | ₩29,893 | ₩29,746 | ₩29,781 | -0.38% | 2.3천 |
|---|
| 2026.01.13 | ₩30,108 | ₩30,108 | ₩29,840 | ₩29,940 | -0.56% | 3.6천 |
|---|
| 2026.01.12 | ₩29,832 | ₩30,015 | ₩29,800 | ₩30,005 | +0.58% | 7천 |
|---|
| 2026.01.09 | ₩29,826 | ₩29,987 | ₩29,733 | ₩29,880 | +0.18% | 7.4천 |
|---|
| 2026.01.08 | ₩29,800 | ₩29,800 | ₩29,679 | ₩29,719 | -0.27% | 4.9천 |
|---|
| 2026.01.07 | ₩29,893 | ₩29,934 | ₩29,809 | ₩29,809 | -0.28% | 4.3천 |
|---|
| 2026.01.06 | ₩29,478 | ₩29,885 | ₩29,478 | ₩29,885 | +1.38% | 2.5천 |
|---|
| 2026.01.05 | ₩29,197 | ₩29,506 | ₩29,197 | ₩29,446 | +0.85% | 6천 |
|---|
| 2026.01.02 | ₩28,936 | ₩29,103 | ₩28,835 | ₩29,078 | +0.49% | 4.3천 |
|---|
| 2025.12.31 | ₩29,117 | ₩29,117 | ₩28,863 | ₩28,863 | -0.87% | 2.9천 |
|---|
| 2025.12.30 | ₩29,291 | ₩29,411 | ₩29,139 | ₩29,139 | -0.52% | 1.2만 |
|---|
| 2025.12.29 | ₩29,304 | ₩29,403 | ₩29,224 | ₩29,277 | -0.09% | 3.9천 |
|---|
| 2025.12.26 | ₩29,518 | ₩29,518 | ₩29,382 | ₩29,425 | -0.32% | 5.9천 |
|---|
| 2025.12.24 | ₩29,478 | ₩29,518 | ₩29,463 | ₩29,518 | +0.14% | 2.1천 |
|---|
| 2025.12.23 | ₩29,518 | ₩29,552 | ₩29,317 | ₩29,425 | -0.32% | 2만 |
|---|
| 2025.12.22 | ₩29,411 | ₩29,639 | ₩29,411 | ₩29,584 | +0.59% | 2.6천 |
|---|
| 2025.12.19 | ₩28,956 | ₩29,251 | ₩28,956 | ₩29,224 | +0.93% | 4.8천 |
|---|
| 2025.12.18 | ₩28,969 | ₩29,009 | ₩28,795 | ₩28,829 | -0.49% | 3.1천 |
|---|
| 2025.12.17 | ₩28,945 | ₩28,983 | ₩28,588 | ₩28,588 | -1.24% | 1.1천 |
|---|
| 2025.12.16 | ₩28,876 | ₩28,876 | ₩28,608 | ₩28,787 | -0.31% | 1.9만 |
|---|
| 2025.12.15 | ₩29,130 | ₩29,130 | ₩28,833 | ₩28,833 | -1.02% | 600 |
|---|
| 2025.12.12 | ₩29,465 | ₩29,465 | ₩28,996 | ₩29,059 | -1.38% | 1.3천 |
|---|
| 2025.12.11 | ₩29,184 | ₩29,545 | ₩29,184 | ₩29,488 | +1.04% | 5.3천 |
|---|
| 2025.12.10 | ₩28,996 | ₩29,292 | ₩28,996 | ₩29,292 | +1.02% | 1.6천 |
|---|
| 2025.12.09 | ₩29,030 | ₩29,090 | ₩28,934 | ₩28,934 | -0.33% | 3.7천 |
|---|
| 2025.12.08 | ₩29,117 | ₩29,117 | ₩28,963 | ₩28,991 | -0.43% | 6.6천 |
|---|
| 2025.12.05 | ₩28,995 | ₩29,158 | ₩28,995 | ₩29,000 | +0.02% | 1.7천 |
|---|
| 2025.12.04 | ₩28,819 | ₩28,969 | ₩28,819 | ₩28,916 | +0.33% | 3.3천 |
|---|
| 2025.12.03 | ₩28,748 | ₩28,770 | ₩28,735 | ₩28,762 | +0.05% | 2.5천 |
|---|
| 2025.12.02 | ₩28,748 | ₩28,748 | ₩28,561 | ₩28,561 | -0.65% | 1.5천 |
|---|
| 2025.12.01 | ₩28,541 | ₩28,768 | ₩28,523 | ₩28,523 | -0.06% | 2천 |
|---|
| 2025.11.28 | ₩28,822 | ₩28,822 | ₩28,771 | ₩28,771 | -0.18% | 600 |
|---|
| 2025.11.26 | ₩28,420 | ₩28,661 | ₩28,420 | ₩28,554 | +0.47% | 4.1천 |
|---|
| 2025.11.25 | ₩27,978 | ₩28,427 | ₩27,978 | ₩28,427 | +1.60% | 3.1천 |
|---|
| 2025.11.24 | ₩27,817 | ₩27,951 | ₩27,617 | ₩27,870 | +0.19% | 9.6천 |
|---|
| 2025.11.21 | ₩27,121 | ₩27,627 | ₩27,094 | ₩27,575 | +1.67% | 3.4천 |
|---|
| 2025.11.20 | ₩27,925 | ₩28,018 | ₩26,956 | ₩26,956 | -3.47% | 9.3천 |
|---|
| 2025.11.19 | ₩27,363 | ₩27,445 | ₩27,322 | ₩27,445 | +0.30% | 2.7천 |
|---|
| 2025.11.18 | ₩26,786 | ₩27,536 | ₩26,786 | ₩27,405 | +2.31% | 1.6만 |
|---|
| 2025.11.17 | ₩27,777 | ₩27,777 | ₩27,287 | ₩27,365 | -1.49% | 3.4천 |
|---|
| 2025.11.14 | ₩27,590 | ₩28,152 | ₩27,483 | ₩27,915 | +1.18% | 1.6만 |
|---|
| 2025.11.13 | ₩28,661 | ₩28,661 | ₩28,033 | ₩28,033 | -2.19% | 8천 |
|---|
| 2025.11.12 | ₩28,795 | ₩28,969 | ₩28,742 | ₩28,791 | -0.01% | 5.6천 |
|---|
| 2025.11.11 | ₩28,661 | ₩28,809 | ₩28,648 | ₩28,752 | +0.32% | 1.1만 |
|---|
| 2025.11.10 | ₩28,795 | ₩28,795 | ₩28,474 | ₩28,719 | -0.27% | 5.3천 |
|---|
| 2025.11.07 | ₩27,844 | ₩28,342 | ₩27,751 | ₩28,342 | +1.79% | 1.5만 |
|---|
| 2025.11.06 | ₩28,661 | ₩28,661 | ₩28,152 | ₩28,221 | -1.54% | 1.1만 |
|---|
| 2025.11.05 | ₩28,648 | ₩28,916 | ₩28,621 | ₩28,797 | +0.52% | 5.6천 |
|---|
| 2025.11.04 | ₩28,501 | ₩28,835 | ₩28,501 | ₩28,644 | +0.50% | 1.1만 |
|---|
| 2025.11.03 | ₩28,956 | ₩29,036 | ₩28,782 | ₩29,022 | +0.23% | 7.9천 |
|---|
| 2025.10.31 | ₩28,715 | ₩29,086 | ₩28,715 | ₩29,063 | +1.21% | 1.9만 |
|---|
| 2025.10.30 | ₩28,527 | ₩28,921 | ₩28,527 | ₩28,541 | +0.05% | 2.2만 |
|---|
| 2025.10.29 | ₩29,143 | ₩29,143 | ₩28,661 | ₩28,739 | -1.39% | 5.7천 |
|---|
| 2025.10.28 | ₩29,518 | ₩29,518 | ₩29,181 | ₩29,181 | -1.14% | 1.6만 |
|---|
| 2025.10.27 | ₩29,492 | ₩29,518 | ₩29,411 | ₩29,480 | -0.04% | 1.7만 |
|---|
| 2025.10.24 | ₩29,457 | ₩29,478 | ₩29,256 | ₩29,256 | -0.68% | 6.1천 |
|---|
| 2025.10.23 | ₩29,197 | ₩29,197 | ₩28,865 | ₩29,079 | -0.40% | 3.1천 |
|---|
| 2025.10.22 | ₩28,809 | ₩29,070 | ₩28,541 | ₩28,709 | -0.34% | 1.1만 |
|---|
| 2025.10.21 | ₩28,945 | ₩29,277 | ₩28,916 | ₩29,162 | +0.75% | 7.9천 |
|---|
| 2025.10.20 | ₩28,942 | ₩29,076 | ₩28,902 | ₩29,032 | +0.31% | 4.7천 |
|---|
| 2025.10.17 | ₩28,353 | ₩28,708 | ₩28,353 | ₩28,645 | +1.03% | 5.1천 |
|---|
| 2025.10.16 | ₩29,023 | ₩29,036 | ₩28,527 | ₩28,620 | -1.39% | 1.9만 |
|---|
| 2025.10.15 | ₩29,143 | ₩29,304 | ₩28,768 | ₩28,937 | -0.71% | 5.7천 |
|---|
| 2025.10.14 | ₩28,585 | ₩29,090 | ₩28,585 | ₩28,937 | +1.23% | 1.6만 |
|---|
| 2025.10.13 | ₩28,822 | ₩28,822 | ₩28,701 | ₩28,782 | -0.14% | 5.7천 |
|---|
| 2025.10.10 | ₩29,224 | ₩29,327 | ₩28,329 | ₩28,329 | -3.06% | 9.4천 |
|---|